| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | INR | 157.5 | 158.4 | 152.4 | 152.95 | 152.95 | -3.2 (-2.05%) | 254,107 |
| 12 Dec 2013 | INR | 160.5 | 160.5 | 155.1 | 156.15 | 156.15 | -1.4 (-0.89%) | 110,986 |
| 11 Dec 2013 | INR | 158.8 | 161.55 | 155.05 | 157.55 | 157.55 | +0.3 (+0.19%) | 229,243 |
| 10 Dec 2013 | INR | 161.8 | 162.5 | 154.2 | 157.25 | 157.25 | -2.6 (-1.63%) | 229,992 |
| 9 Dec 2013 | INR | 164 | 164.1 | 159.3 | 159.85 | 159.85 | +0.4 (+0.25%) | 143,944 |
| 6 Dec 2013 | INR | 161.8 | 163.5 | 158 | 159.45 | 159.45 | +0.15 (+0.09%) | 302,121 |
| 5 Dec 2013 | INR | 164.9 | 166 | 158.35 | 159.3 | 159.3 | -2.2 (-1.36%) | 270,887 |
| 4 Dec 2013 | INR | 164 | 165.7 | 160.9 | 161.5 | 161.5 | -4.4 (-2.65%) | 288,313 |
| 3 Dec 2013 | INR | 167.05 | 168 | 164.2 | 165.9 | 165.9 | -0.3 (-0.18%) | 200,317 |
| 2 Dec 2013 | INR | 165 | 169.9 | 164.8 | 166.2 | 166.2 | -0.5 (-0.30%) | 350,543 |
| 29 Nov 2013 | INR | 169.95 | 173.6 | 166 | 166.7 | 166.7 | -1.75 (-1.04%) | 546,113 |
| 28 Nov 2013 | INR | 169.05 | 173.1 | 167 | 168.45 | 168.45 | +1.05 (+0.63%) | 379,929 |
| 27 Nov 2013 | INR | 170.7 | 174.05 | 165.6 | 167.4 | 167.4 | -1.55 (-0.92%) | 749,872 |
| 26 Nov 2013 | INR | 176.7 | 178.4 | 167.4 | 168.95 | 168.95 | -6.4 (-3.65%) | 376,086 |
| 25 Nov 2013 | INR | 172.9 | 181 | 172.9 | 175.35 | 175.35 | +3.55 (+2.07%) | 517,259 |
| 22 Nov 2013 | INR | 180 | 184.95 | 167.05 | 171.8 | 171.8 | -3.05 (-1.74%) | 726,973 |
| 21 Nov 2013 | INR | 181.25 | 183 | 173.1 | 174.85 | 174.85 | -5.15 (-2.86%) | 518,987 |
| 20 Nov 2013 | INR | 181.2 | 188.8 | 175.2 | 180 | 180 | -5.05 (-2.73%) | 1,331,343 |
| 19 Nov 2013 | INR | 191 | 201.4 | 183.4 | 185.05 | 185.05 | +3.75 (+2.07%) | 2,422,978 |
| 18 Nov 2013 | INR | 152 | 181.3 | 152 | 181.3 | 181.3 | +30.2 (+19.99%) | 2,280,890 |
| 14 Nov 2013 | INR | 152.05 | 153.95 | 149.3 | 151.1 | 151.1 | +1.7 (+1.14%) | 168,885 |
| 13 Nov 2013 | INR | 150 | 156.65 | 146.6 | 149.4 | 149.4 | -1.15 (-0.76%) | 430,032 |
| 12 Nov 2013 | INR | 160 | 161 | 149.6 | 150.55 | 150.55 | -9.1 (-5.70%) | 387,188 |
| 11 Nov 2013 | INR | 166.1 | 166.1 | 158.6 | 159.65 | 159.65 | -5 (-3.04%) | 208,603 |
| 8 Nov 2013 | INR | 168.05 | 169 | 163.5 | 164.65 | 164.65 | -2.25 (-1.35%) | 227,715 |
| 7 Nov 2013 | INR | 171.95 | 173.75 | 166 | 166.9 | 166.9 | -4.1 (-2.40%) | 291,371 |
| 6 Nov 2013 | INR | 172 | 177.2 | 169.2 | 171 | 171 | -1.1 (-0.64%) | 353,008 |
| 5 Nov 2013 | INR | 173.2 | 182 | 166.65 | 172.1 | 172.1 | +0.65 (+0.38%) | 765,978 |
| 1 Nov 2013 | INR | 172 | 177.55 | 170.4 | 171.45 | 171.45 | -1.85 (-1.07%) | 577,532 |
| 31 Oct 2013 | INR | 176 | 182.55 | 171.6 | 173.3 | 173.3 | -0.45 (-0.26%) | 963,568 |
